China Shen Zhou Mining & Res Stock Price History | Historical SHZ Company Stock Prices | PR Newswire: press release distribution, targeting, monitoring and marketing

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	0.1400	0.1400	0.1192	0.1200	1,933,886	-0.02(-17.24%)
May 16, 2013	0.1600	0.1649	0.1450	0.1450	518,431	-0.01(-3.40%)
May 15, 2013	0.1699	0.1699	0.1500	0.1501	759,581	-0.01(-6.19%)
May 13, 2013	0.1600	0.1900	0.1510	0.1600	1,011,653	+0.01(+6.67%)
May 10, 2013	0.1535	0.1800	0.1500	0.1500	1,018,021	-0.01(-4.88%)
May 09, 2013	0.1800	0.1800	0.1520	0.1577	612,159	-0.01(-6.91%)
May 08, 2013	0.1700	0.1760	0.1600	0.1694	282,005	-0.01(-5.89%)
May 07, 2013	0.1800	0.1886	0.1700	0.1800	110,730	+0.00(+0.56%)
May 06, 2013	0.1790	0.1800	0.1705	0.1790	25,249	+0.01(+5.29%)
May 03, 2013	0.1600	0.1790	0.1700	0.1700	105,213	-0.01(-5.03%)
May 02, 2013	0.1800	0.1800	0.1650	0.1790	78,447	-0.00(-0.56%)
May 01, 2013	0.1800	0.1890	0.1726	0.1800	69,210	-0.01(-5.26%)
Apr 30, 2013	0.1821	0.1900	0.1794	0.1900	146,350	+0.00(+0.05%)
Apr 29, 2013	0.1900	0.1999	0.1850	0.1899	110,980	-0.00(-0.05%)
Apr 26, 2013	0.1800	0.1950	0.1818	0.1900	217,494	-0.01(-2.56%)
Apr 25, 2013	0.1900	0.2000	0.1900	0.1950	156,972	-0.01(-2.50%)
Apr 24, 2013	0.1800	0.2000	0.1800	0.2000	172,667	+0.02(+11.11%)
Apr 23, 2013	0.1800	0.1977	0.1723	0.1800	145,842	+0.00(+0.00%)
Apr 22, 2013	0.2000	0.2000	0.1710	0.1800	396,024	-0.02(-10.00%)
Apr 19, 2013	0.1700	0.2000	0.1700	0.2000	323,034	+0.03(+17.65%)
Apr 18, 2013	0.1800	0.1800	0.1534	0.1700	333,514	-0.01(-5.56%)
Apr 17, 2013	0.1700	0.1890	0.1518	0.1800	573,324	+0.02(+9.76%)
Apr 16, 2013	0.2250	0.2250	0.1513	0.1640	2,024,005	-0.08(-33.06%)
Apr 15, 2013	0.2500	0.2700	0.2210	0.2450	173,041	-0.03(-9.26%)
Apr 12, 2013	0.2735	0.2800	0.2500	0.2700	47,045	-0.02(-6.28%)
Apr 11, 2013	0.2900	0.2939	0.2700	0.2881	77,721	-0.00(-0.66%)
Apr 10, 2013	0.2750	0.2900	0.2750	0.2900	70,018	+0.01(+3.61%)
Apr 09, 2013	0.2800	0.2820	0.2799	0.2799	88,127	+0.00(+1.41%)
Apr 08, 2013	0.2899	0.2900	0.2750	0.2760	70,458	-0.01(-2.99%)
Apr 05, 2013	0.2900	0.2900	0.2802	0.2845	37,575	+0.00(+0.53%)
Apr 04, 2013	0.2945	0.2945	0.2802	0.2830	55,427	+0.00(+0.89%)
Apr 03, 2013	0.2838	0.3000	0.2800	0.2805	64,672	-0.01(-3.28%)
Apr 02, 2013	0.2830	0.2993	0.2810	0.2900	51,962	+0.00(+0.00%)
Apr 01, 2013	0.2810	0.3100	0.2810	0.2900	181,524	+0.01(+3.20%)
Mar 28, 2013	0.2900	0.3000	0.2700	0.2810	302,470	-0.02(-6.33%)
Mar 27, 2013	0.3000	0.3180	0.2828	0.3000	75,039	+0.00(+0.00%)
Mar 26, 2013	0.3000	0.3000	0.2800	0.3000	59,950	+0.00(+1.52%)
Mar 25, 2013	0.3000	0.3150	0.2917	0.2955	86,145	-0.00(-1.50%)
Mar 22, 2013	0.2930	0.3100	0.2900	0.3000	91,578	+0.01(+3.45%)
Mar 21, 2013	0.2935	0.3120	0.2890	0.2900	309,389	-0.00(-0.03%)
Mar 20, 2013	0.3122	0.3210	0.2900	0.2901	393,761	-0.02(-6.42%)
Mar 19, 2013	0.3200	0.3280	0.3100	0.3100	162,778	-0.03(-7.46%)
Mar 18, 2013	0.3100	0.3470	0.3100	0.3350	162,124	-0.00(-1.03%)
Mar 15, 2013	0.3470	0.3470	0.3105	0.3385	51,942	+0.02(+5.42%)
Mar 14, 2013	0.3200	0.3397	0.3196	0.3211	124,062	+0.00(+0.34%)
Mar 13, 2013	0.3250	0.3501	0.3200	0.3200	110,145	-0.01(-2.68%)
Mar 12, 2013	0.3350	0.3595	0.3138	0.3288	175,139	-0.02(-6.06%)
Mar 11, 2013	0.3600	0.3800	0.3400	0.3500	97,155	-0.01(-1.41%)
Mar 08, 2013	0.3400	0.3597	0.3400	0.3550	170,698	+0.02(+7.54%)
Mar 07, 2013	0.3110	0.3492	0.3110	0.3301	214,748	+0.01(+3.16%)
Mar 06, 2013	0.3100	0.3270	0.3100	0.3200	86,676	+0.00(+1.27%)
Mar 05, 2013	0.3036	0.3200	0.3036	0.3160	80,069	+0.01(+4.64%)
Mar 04, 2013	0.3100	0.3270	0.3010	0.3020	70,132	-0.01(-2.42%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates